Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ICE Futures - Delayed Quote USX

Coffee Jul 25 (KC=F)

399.30
-1.45
(-0.36%)
As of April 30 at 1:29:56 PM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025400.20407.10396.20399.30399.30-
Apr 29, 2025426.00427.80410.75412.65412.6516
Apr 28, 2025407.20422.40407.20421.55421.5596
Apr 25, 2025407.45407.45407.45408.25408.2529
Apr 24, 2025393.95409.05393.95408.00408.00216
Apr 23, 2025382.30386.05382.00392.40392.4071
Apr 22, 2025369.50381.00366.80377.65377.65204
Apr 21, 2025374.50379.00364.40366.80366.803,557
Apr 17, 2025378.60380.90370.00375.50375.50-
Apr 16, 2025367.90379.20364.10376.05376.054,806
Apr 15, 2025362.90372.15362.70369.40369.4010,062
Apr 14, 2025361.50365.45354.00360.40360.409,191
Apr 11, 2025345.95360.70341.60357.70357.7023,345
Apr 10, 2025360.10361.50342.15342.85342.8520,192
Apr 9, 2025341.15353.75325.20341.70341.7028,737
Apr 8, 2025345.00350.15340.50342.90342.9025,850
Apr 7, 2025362.50364.50338.60344.80344.8037,079
Apr 4, 2025386.55389.35364.90365.70365.7024,921
Apr 3, 2025386.40391.00376.90385.25385.2516,445
Apr 2, 2025389.05393.70382.15388.85388.8513,885
Apr 1, 2025379.25391.45372.25389.05389.0518,430
Mar 31, 2025380.00386.40378.55379.75379.7514,167
Mar 28, 2025380.80384.80377.55379.95379.9515,500
Mar 27, 2025392.00392.10375.60378.80378.8021,790
Mar 26, 2025400.00405.40388.55392.00392.0014,383
Mar 25, 2025393.45401.00392.10398.55398.5512,354
Mar 24, 2025391.45402.40390.60393.40393.4013,306
Mar 21, 2025392.00395.75386.50391.40391.4012,375
Mar 20, 2025389.30397.60386.05392.15392.1514,036
Mar 19, 2025394.15394.15394.10394.60394.6012,747
Mar 18, 2025386.00391.95383.70387.15387.1522
Mar 17, 2025382.75382.75382.75389.35389.3512
Mar 14, 2025382.10382.10382.10382.10382.101
Mar 13, 2025391.70391.70391.70390.60390.6048
Mar 12, 2025392.20392.20392.20392.20392.205
Mar 11, 2025395.60400.15395.60399.45399.459
Mar 10, 2025394.90394.90394.90389.35389.354
Mar 7, 2025390.20390.20390.20390.20390.2011
Mar 6, 2025413.45413.45409.50393.00393.004
Mar 5, 2025412.70421.80412.35415.50415.5010
Mar 4, 2025391.85404.75391.85403.75403.7519
Mar 3, 2025385.50390.85385.50392.70392.7011
Feb 28, 2025382.05382.15379.35379.05379.0524
Feb 27, 2025378.00378.00377.80378.75378.7512
Feb 26, 2025377.05381.10374.55379.45379.4533
Feb 25, 2025392.20393.20378.10380.50380.50191
Feb 24, 2025394.90399.30393.70393.80393.8072
Feb 21, 2025395.75405.50395.00400.00400.0068
Feb 20, 2025417.90417.90395.00395.75395.75677
Feb 19, 2025423.95434.10414.00417.90417.906,705
Feb 18, 2025421.00424.00405.60419.00419.0013,370
Feb 14, 2025435.40438.15411.60419.75419.7510,449
Feb 13, 2025429.00440.85424.05438.90438.9014,700
Feb 12, 2025416.00432.90414.65431.80431.8026,179
Feb 11, 2025433.85437.95409.50413.45413.4524,827
Feb 10, 2025410.45431.95409.35429.05429.0528,480
Feb 7, 2025403.25413.95399.95404.35404.3525,608
Feb 6, 2025402.00411.25398.70403.95403.9525,382
Feb 5, 2025385.90401.10381.60397.75397.7526,188
Feb 4, 2025385.10389.90380.90383.35383.3519,981
Feb 3, 2025375.85388.95373.40380.90380.9025,155
Jan 31, 2025380.00381.05366.20377.85377.8525,869
Jan 30, 2025368.00376.85365.35373.40373.4020,670
Jan 29, 2025360.25369.45359.20366.55366.5522,486
Jan 28, 2025352.55358.90346.80357.50357.5015,976
Jan 27, 2025348.75355.55345.20349.20349.2019,560
Jan 24, 2025345.00349.80341.90347.55347.5513,666
Jan 23, 2025342.00348.90338.85343.95343.9520,092
Jan 22, 2025331.20342.95327.50341.85341.8520,014
Jan 21, 2025330.40336.25327.10327.80327.8016,306
Jan 17, 2025328.90332.45325.90328.35328.3512,501
Jan 16, 2025330.55332.05325.20327.15327.1512,579
Jan 15, 2025322.50331.20321.05330.45330.4512,295
Jan 14, 2025325.50328.85321.05321.95321.9516,245
Jan 13, 2025322.90333.85322.10325.95325.9519,362
Jan 10, 2025319.50325.85317.75323.85323.8515,992
Jan 9, 2025321.00322.00316.65318.50318.5014,253
Jan 8, 2025320.65324.30314.90316.45316.4521,114
Jan 7, 2025320.65323.10317.75320.50320.5012,720
Jan 6, 2025318.65328.60317.05318.60318.6015,989
Jan 3, 2025324.75326.25317.65318.65318.6511,892
Jan 2, 2025321.55329.80319.75326.85326.8514,736
Dec 31, 2024318.85321.30312.15319.75319.75-
Dec 30, 2024322.15323.85316.80321.00321.0012,652
Dec 27, 2024323.65325.50318.40322.65322.6511,070
Dec 26, 2024330.00331.50322.35324.65324.657,162
Dec 24, 2024327.05329.55322.05328.60328.60-
Dec 23, 2024325.00329.75320.85327.25327.2510,320
Dec 20, 2024325.50329.50319.00325.00325.0015,022
Dec 19, 2024332.65341.80321.50323.75323.7526,439
Dec 18, 2024333.15333.15333.15333.15333.1517,909
Dec 17, 2024322.60322.60322.60325.45325.451
Dec 16, 2024328.25328.25328.25328.75328.751
Dec 13, 2024320.85320.85320.85320.85320.85-
Dec 12, 2024322.60322.60322.60322.60322.602
Dec 11, 2024321.70321.70321.70321.70321.70-
Dec 10, 2024343.85347.35343.70335.65335.6524
Dec 9, 2024332.30332.30332.30332.30332.302
Dec 6, 2024332.50332.50332.50332.50332.502
Dec 5, 2024310.75312.45307.85315.75315.754
Dec 4, 2024306.60306.60305.80305.95305.9519
Dec 3, 2024298.35303.45293.75297.70297.7046
Dec 2, 2024318.10318.10297.60299.20299.2030
Nov 29, 2024334.50335.00324.30321.65321.651,144
Nov 27, 2024320.00329.50319.65326.15326.1533
Nov 26, 2024310.05313.00310.05312.15312.1521
Nov 25, 2024308.30312.80307.25308.35308.3579
Nov 22, 2024296.55306.25296.55305.25305.2535
Nov 21, 2024300.00300.00295.75298.65298.6587
Nov 20, 2024288.00296.95286.30295.30295.30248
Nov 19, 2024281.70287.20277.75279.75279.756,890
Nov 18, 2024284.25290.20278.35280.75280.757,712
Nov 15, 2024274.95283.90274.95281.80281.8010,317
Nov 14, 2024271.65285.05270.95278.95278.959,891
Nov 13, 2024262.90272.95260.75271.65271.6516,033
Nov 12, 2024256.75266.40256.70263.55263.5523,933
Nov 11, 2024253.35258.70253.35256.20256.2027,432
Nov 8, 2024258.00259.95252.75253.35253.3543,846
Nov 7, 2024250.15261.40249.50260.40260.4038,861
Nov 6, 2024248.60250.80244.15248.75248.7524,333
Nov 5, 2024246.55252.25246.00250.15250.1528,770
Nov 4, 2024243.85246.55242.10245.95245.9524,031
Nov 1, 2024246.30249.25241.30242.95242.9523,120
Oct 31, 2024249.00249.50244.35245.90245.9017,376
Oct 30, 2024248.70250.55245.15249.60249.6016,871
Oct 29, 2024253.20254.25247.85248.10248.1013,578
Oct 28, 2024247.25255.65246.25252.35252.3517,939
Oct 25, 2024245.85248.75244.40248.40248.4015,942
Oct 24, 2024251.90256.10244.10245.45245.4521,963
Oct 23, 2024249.25253.85247.40252.35252.3515,434
Oct 22, 2024252.50255.70248.55249.85249.8517,531
Oct 21, 2024253.50254.05248.05251.70251.7016,917
Oct 18, 2024254.00259.10253.10257.30257.3011,056
Oct 17, 2024257.10261.00253.40255.15255.1513,289
Oct 16, 2024258.00259.55254.80258.00258.0013,091
Oct 15, 2024261.70264.15255.35256.70256.7014,783
Oct 14, 2024251.05262.65250.30262.05262.0516,920
Oct 11, 2024254.25256.45251.00252.05252.0513,850
Oct 10, 2024248.05257.10247.40254.75254.7515,930
Oct 9, 2024247.75252.90246.60250.05250.0514,320
Oct 8, 2024248.05248.90244.05248.20248.2016,056
Oct 7, 2024252.85253.65243.35244.65244.6526,384
Oct 4, 2024253.85257.75252.00257.35257.3514,342
Oct 3, 2024257.95258.50251.40252.05252.0516,847
Oct 2, 2024265.50267.50255.75256.50256.5024,169
Oct 1, 2024269.80271.45261.50264.15264.1519,959
Sep 30, 2024268.15272.15264.10270.25270.2518,335
Sep 27, 2024272.00273.15264.60269.15269.1514,947
Sep 26, 2024268.75275.05267.95273.90273.9015,565
Sep 25, 2024267.00271.20263.20269.10269.1015,053
Sep 24, 2024263.65270.40262.70267.80267.8019,275
Sep 23, 2024251.90264.40250.10263.65263.6521,100
Sep 20, 2024261.80262.10247.70250.75250.7523,783
Sep 19, 2024260.60263.00257.30261.65261.6514,167
Sep 18, 2024265.70265.70265.70263.15263.1515,678
Sep 17, 2024264.20265.05264.20265.00265.003
Sep 16, 2024259.05259.05259.05259.05259.05-
Sep 13, 2024261.75261.75261.75262.05262.052
Sep 12, 2024252.00252.00252.00252.00252.00-
Sep 11, 2024247.85247.85247.85249.45249.451
Sep 10, 2024248.00248.00248.00248.00248.004
Sep 9, 2024249.45249.45249.45249.45249.453
Sep 6, 2024246.50246.50240.00240.05240.053
Sep 5, 2024246.60246.60246.60246.60246.60-
Sep 4, 2024246.45246.45246.10245.55245.553
Sep 3, 2024246.65246.65246.65246.75246.7520
Aug 30, 2024255.45255.50250.30248.20248.2018
Aug 29, 2024258.70258.70250.30251.80251.8051
Aug 28, 2024259.00259.05259.00260.45260.4512
Aug 27, 2024259.15263.65254.65259.40259.4057
Aug 26, 2024249.40253.25248.40253.65253.6512
Aug 23, 2024246.80251.35245.05251.20251.2046
Aug 22, 2024253.30253.30244.50246.80246.80247
Aug 21, 2024247.00253.00244.00249.45249.454,069
Aug 20, 2024247.90254.50245.80249.45249.455,942
Aug 19, 2024245.50249.80242.60245.90245.905,273
Aug 16, 2024239.10245.80238.55245.45245.458,503
Aug 15, 2024236.80240.35234.30239.90239.907,422
Aug 14, 2024232.75238.95232.05237.00237.0010,297
Aug 13, 2024235.80237.15230.10232.70232.7024,083
Aug 12, 2024245.50249.45239.25240.85240.8525,849
Aug 9, 2024245.30246.05232.25234.05234.0544,484
Aug 8, 2024245.25251.75243.10245.30245.3037,129
Aug 7, 2024235.35248.00235.25246.30246.3040,125
Aug 6, 2024229.85238.85229.55235.95235.9531,484
Aug 5, 2024227.35227.90221.00225.70225.7024,822
Aug 2, 2024227.25231.75226.45230.50230.5016,950
Aug 1, 2024229.20231.15225.25227.25227.2519,190
Jul 31, 2024230.50235.40227.10229.20229.2022,033
Jul 30, 2024230.85233.20228.25230.80230.8015,917
Jul 29, 2024230.35233.60228.10230.40230.4016,265
Jul 26, 2024232.55233.00229.80230.25230.2513,314
Jul 25, 2024231.35235.45228.55234.70234.7026,638
Jul 24, 2024238.00238.60230.55231.15231.1529,802
Jul 23, 2024242.50243.10238.25239.10239.1013,521
Jul 22, 2024237.70244.55236.50243.05243.0515,361
Jul 19, 2024238.20238.20238.20238.20238.2020,952
Jul 18, 2024243.40243.40243.40243.40243.40-
Jul 17, 2024247.35247.35247.35247.35247.352
Jul 16, 2024245.40245.40245.40245.40245.40-
Jul 15, 2024249.30249.50248.50244.15244.153
Jul 12, 2024250.45250.45250.45250.45250.4548
Jul 11, 2024247.10247.10247.10246.75246.751
Jul 10, 2024249.00249.00248.10245.70245.704
Jul 9, 2024252.00252.00252.00252.00252.00-
Jul 8, 2024236.70236.70236.70236.20236.201
Jul 5, 2024230.30230.30230.30230.30230.30-
Jul 3, 2024228.05228.05228.05225.95225.951
Jul 2, 2024231.15233.05230.50229.10229.1012
Jul 1, 2024226.25226.25224.35226.70226.70114
Jun 28, 2024224.50229.10224.50228.95228.9511
Jun 27, 2024229.35229.35229.35228.25228.254
Jun 26, 2024232.80232.90226.10226.35226.3518
Jun 25, 2024237.15237.20231.00231.20231.2019
Jun 24, 2024231.60237.40231.60238.00238.0058
Jun 21, 2024229.40232.65226.55226.55226.5546
Jun 20, 2024228.80236.90228.00230.25230.25389
Jun 18, 2024227.50228.65222.50226.30226.309,738
Jun 17, 2024225.70227.55223.05227.15227.159,364
Jun 14, 2024225.50227.35222.95224.15224.1510,934
Jun 13, 2024224.35229.30224.10226.05226.0513,545
Jun 12, 2024219.35227.35215.00224.35224.3533,754
Jun 11, 2024221.60224.70218.85220.55220.5530,585
Jun 10, 2024225.00226.45219.05221.40221.4033,334
Jun 7, 2024233.45234.10223.60224.80224.8049,022
Jun 6, 2024232.00239.80231.80234.20234.2030,868
Jun 5, 2024230.25233.25226.35231.95231.9529,236
Jun 4, 2024226.10234.20223.55233.90233.9024,657
Jun 3, 2024221.15229.30220.90226.55226.5518,580
May 31, 2024234.10237.75220.55222.35222.3529,755
May 30, 2024228.25235.45225.50233.00233.0020,874
May 29, 2024229.00236.25228.05229.45229.4525,747
May 28, 2024220.00233.20219.25230.95230.9529,780
May 24, 2024215.30220.20213.05218.25218.2515,829
May 23, 2024221.00221.80212.05215.65215.6524,018
May 22, 2024218.65221.15216.65220.45220.4522,051
May 21, 2024207.00219.10206.35217.20217.2029,462
May 20, 2024209.30209.30209.30209.30209.3019,959
May 17, 2024208.15208.15208.15208.15208.158
May 16, 2024199.55199.55199.55199.55199.554
May 15, 2024202.30202.30202.30201.25201.251
May 14, 2024199.25199.25199.00202.85202.852
May 13, 2024200.00200.00200.00200.40200.404
May 10, 2024204.40204.40204.40204.40204.40-
May 9, 2024202.30205.40202.30203.70203.703
May 8, 2024201.65201.65200.20200.25200.256
May 7, 2024196.60196.60196.60199.00199.002
May 6, 2024203.00203.00199.45200.70200.707
May 3, 2024207.75208.95207.50205.90205.9072
May 2, 2024218.00218.00218.00208.65208.659
May 1, 2024222.40222.40215.70219.05219.0512